Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0861 USDT |
12,890,646.5146 |
0.0947 USDT |
0.0811 USDT |
0.0947 USDT |
0.0823 USDT |
| 2025-07-22 |
0.0947 USDT |
7,430,846.3608 |
0.0981 USDT |
0.0915 USDT |
0.1002 USDT |
0.0930 USDT |
| 2025-07-21 |
0.0986 USDT |
7,702,340.9267 |
0.0944 USDT |
0.0922 USDT |
0.1040 USDT |
0.0984 USDT |
| 2025-07-20 |
0.0932 USDT |
4,528,887.1817 |
0.0905 USDT |
0.0896 USDT |
0.0959 USDT |
0.0943 USDT |
| 2025-07-19 |
0.0890 USDT |
3,056,530.5346 |
0.0884 USDT |
0.0858 USDT |
0.0910 USDT |
0.0889 USDT |
| 2025-07-18 |
0.0922 USDT |
6,266,917.8173 |
0.0927 USDT |
0.0859 USDT |
0.0964 USDT |
0.0881 USDT |
| 2025-07-17 |
0.0885 USDT |
7,261,081.2068 |
0.0867 USDT |
0.0847 USDT |
0.0925 USDT |
0.0894 USDT |
| 2025-07-16 |
0.0867 USDT |
6,691,450.5094 |
0.0855 USDT |
0.0821 USDT |
0.0900 USDT |
0.0875 USDT |
| 2025-07-15 |
0.0786 USDT |
4,851,702.5783 |
0.0808 USDT |
0.0766 USDT |
0.0816 USDT |
0.0790 USDT |
| 2025-07-14 |
0.0825 USDT |
7,471,036.9690 |
0.0801 USDT |
0.0795 USDT |
0.0848 USDT |
0.0795 USDT |
| 2025-07-13 |
0.0800 USDT |
11,814,331.3250 |
0.0751 USDT |
0.0750 USDT |
0.0851 USDT |
0.0810 USDT |
| 2025-07-12 |
0.0766 USDT |
4,005,595.0812 |
0.0773 USDT |
0.0739 USDT |
0.0786 USDT |
0.0743 USDT |
| 2025-07-11 |
0.0787 USDT |
12,279,875.9936 |
0.0736 USDT |
0.0725 USDT |
0.0818 USDT |
0.0800 USDT |
| 2025-07-10 |
0.0686 USDT |
2,949,512.8157 |
0.0682 USDT |
0.0669 USDT |
0.0697 USDT |
0.0693 USDT |
| 2025-07-09 |
0.0666 USDT |
4,814,581.5734 |
0.0652 USDT |
0.0645 USDT |
0.0684 USDT |
0.0669 USDT |
| 2025-07-08 |
0.0643 USDT |
5,245,342.3431 |
0.0646 USDT |
0.0632 USDT |
0.0659 USDT |
0.0652 USDT |
| 2025-07-07 |
0.0663 USDT |
3,741,904.1049 |
0.0666 USDT |
0.0648 USDT |
0.0671 USDT |
0.0651 USDT |
| 2025-07-06 |
0.0657 USDT |
2,103,464.7592 |
0.0663 USDT |
0.0646 USDT |
0.0667 USDT |
0.0657 USDT |
| 2025-07-05 |
0.0663 USDT |
2,738,552.7633 |
0.0662 USDT |
0.0650 USDT |
0.0674 USDT |
0.0655 USDT |
| 2025-07-04 |
0.0683 USDT |
6,445,425.7752 |
0.0713 USDT |
0.0654 USDT |
0.0719 USDT |
0.0659 USDT |
| 2025-07-03 |
0.0738 USDT |
16,556,170.9910 |
0.0739 USDT |
0.0713 USDT |
0.0762 USDT |
0.0716 USDT |
| 2025-07-02 |
0.0717 USDT |
22,797,048.0687 |
0.0710 USDT |
0.0682 USDT |
0.0758 USDT |
0.0741 USDT |
| 2025-07-01 |
0.0716 USDT |
28,812,784.1753 |
0.0716 USDT |
0.0689 USDT |
0.0751 USDT |
0.0703 USDT |
| 2025-06-30 |
0.0745 USDT |
7,220,370.6096 |
0.0784 USDT |
0.0715 USDT |
0.0784 USDT |
0.0721 USDT |
| 2025-06-29 |
0.0758 USDT |
18,007,265.4314 |
0.0781 USDT |
0.0740 USDT |
0.0794 USDT |
0.0753 USDT |
| 2025-06-28 |
0.0722 USDT |
51,050,155.8444 |
0.0665 USDT |
0.0649 USDT |
0.0798 USDT |
0.0791 USDT |
| 2025-06-27 |
0.0635 USDT |
30,947,748.1592 |
0.0670 USDT |
0.0613 USDT |
0.0685 USDT |
0.0648 USDT |
| 2025-06-26 |
0.0658 USDT |
62,991,597.4402 |
0.0598 USDT |
0.0598 USDT |
0.0726 USDT |
0.0711 USDT |
| 2025-06-25 |
0.0620 USDT |
11,689,472.4294 |
0.0631 USDT |
0.0604 USDT |
0.0632 USDT |
0.0609 USDT |
| 2025-06-24 |
0.0620 USDT |
10,690,554.3086 |
0.0608 USDT |
0.0605 USDT |
0.0636 USDT |
0.0621 USDT |
| 2025-06-23 |
0.0552 USDT |
13,186,074.2957 |
0.0542 USDT |
0.0537 USDT |
0.0574 USDT |
0.0573 USDT |
| 2025-06-22 |
0.0557 USDT |
25,717,071.8743 |
0.0575 USDT |
0.0528 USDT |
0.0585 USDT |
0.0538 USDT |
| 2025-06-21 |
0.0600 USDT |
16,278,887.0818 |
0.0613 USDT |
0.0573 USDT |
0.0620 USDT |
0.0576 USDT |
| 2025-06-20 |
0.0636 USDT |
13,927,404.8064 |
0.0640 USDT |
0.0606 USDT |
0.0655 USDT |
0.0606 USDT |
| 2025-06-19 |
0.0642 USDT |
17,008,635.6440 |
0.0653 USDT |
0.0623 USDT |
0.0664 USDT |
0.0631 USDT |
| 2025-06-18 |
0.0642 USDT |
14,011,659.4675 |
0.0646 USDT |
0.0613 USDT |
0.0663 USDT |
0.0636 USDT |
| 2025-06-17 |
0.0670 USDT |
7,980,721.0798 |
0.0678 USDT |
0.0655 USDT |
0.0685 USDT |
0.0658 USDT |
| 2025-06-16 |
0.0692 USDT |
12,680,648.8845 |
0.0677 USDT |
0.0667 USDT |
0.0714 USDT |
0.0712 USDT |
| 2025-06-15 |
0.0677 USDT |
7,808,104.0740 |
0.0671 USDT |
0.0667 USDT |
0.0687 USDT |
0.0680 USDT |
| 2025-06-14 |
0.0682 USDT |
13,167,553.1182 |
0.0684 USDT |
0.0660 USDT |
0.0694 USDT |
0.0670 USDT |
| 2025-06-13 |
0.0655 USDT |
7,930,966.4517 |
0.0695 USDT |
0.0633 USDT |
0.0695 USDT |
0.0656 USDT |
| 2025-06-12 |
0.0730 USDT |
11,400,214.8301 |
0.0748 USDT |
0.0713 USDT |
0.0749 USDT |
0.0724 USDT |
| 2025-06-11 |
0.0783 USDT |
17,553,635.5137 |
0.0799 USDT |
0.0759 USDT |
0.0800 USDT |
0.0768 USDT |
| 2025-06-10 |
0.0762 USDT |
6,569,919.6586 |
0.0771 USDT |
0.0747 USDT |
0.0782 USDT |
0.0752 USDT |
| 2025-06-09 |
0.0727 USDT |
5,957,842.5496 |
0.0739 USDT |
0.0709 USDT |
0.0745 USDT |
0.0738 USDT |
| 2025-06-08 |
0.0728 USDT |
7,632,134.7995 |
0.0740 USDT |
0.0716 USDT |
0.0741 USDT |
0.0730 USDT |
| 2025-06-07 |
0.0748 USDT |
9,365,491.0518 |
0.0723 USDT |
0.0719 USDT |
0.0764 USDT |
0.0742 USDT |
| 2025-06-06 |
0.0719 USDT |
9,855,369.1045 |
0.0710 USDT |
0.0703 USDT |
0.0741 USDT |
0.0715 USDT |
| 2025-06-05 |
0.0761 USDT |
9,260,511.9817 |
0.0775 USDT |
0.0742 USDT |
0.0776 USDT |
0.0743 USDT |
| 2025-06-04 |
0.0817 USDT |
11,543,891.0455 |
0.0821 USDT |
0.0780 USDT |
0.0835 USDT |
0.0780 USDT |